4.92
-0.06(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.98 | 4.92 | 4.92 | 4.99 | 4.92 | 9.77M |
| February 12, 2026 | 5.06 | 4.98 | 4.98 | 5.06 | 4.97 | 11.49M |
| February 11, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.02 | 8.66M |
| February 10, 2026 | 5.04 | 5.07 | 5.07 | 5.11 | 5 | 11.99M |
| February 09, 2026 | 5 | 5.04 | 5.04 | 5.06 | 5 | 11.68M |
| February 06, 2026 | 4.98 | 4.98 | 4.98 | 5.03 | 4.94 | 12.47M |
| February 05, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.98 | 9.3M |
| February 04, 2026 | 4.95 | 5.01 | 5.01 | 5.01 | 4.92 | 11.33M |
| February 03, 2026 | 5 | 4.96 | 4.96 | 5.03 | 4.93 | 16.91M |
| February 02, 2026 | 5.1 | 4.97 | 4.97 | 5.18 | 4.97 | 32.53M |
| January 30, 2026 | 5.05 | 5.24 | 5.24 | 5.35 | 5.03 | 36M |
| January 29, 2026 | 5.09 | 5.06 | 5.06 | 5.1 | 5.02 | 12.99M |
| January 28, 2026 | 4.99 | 5.1 | 5.1 | 5.12 | 4.98 | 19.41M |
| January 27, 2026 | 5.05 | 5 | 5 | 5.09 | 4.98 | 13.7M |
| January 26, 2026 | 5.05 | 5.07 | 5.07 | 5.08 | 5.01 | 16.33M |
| January 23, 2026 | 5.05 | 5.07 | 5.07 | 5.07 | 5.03 | 13.62M |
| January 22, 2026 | 4.99 | 5.05 | 5.05 | 5.07 | 4.98 | 15.29M |
| January 21, 2026 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 9.99M |
| January 20, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 4.97 | 9.23M |
| January 19, 2026 | 4.93 | 4.98 | 4.98 | 5 | 4.92 | 8.84M |
| January 16, 2026 | 5.01 | 4.94 | 4.94 | 5.02 | 4.94 | 14.09M |
| January 15, 2026 | 5 | 5.01 | 5.01 | 5.06 | 4.97 | 10.61M |
| January 14, 2026 | 5.06 | 5.01 | 5.01 | 5.09 | 4.99 | 14.54M |
| January 13, 2026 | 5.03 | 5.06 | 5.06 | 5.11 | 5 | 16.59M |
| January 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 11.22M |
| January 09, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 4.96 | 11.2M |
| January 08, 2026 | 4.98 | 5 | 5 | 5.02 | 4.97 | 7.29M |
| January 07, 2026 | 5 | 4.99 | 4.99 | 5.03 | 4.97 | 8.67M |
| January 06, 2026 | 4.99 | 5.02 | 5.02 | 5.04 | 4.98 | 8.32M |
| January 05, 2026 | 4.99 | 5 | 5 | 5.01 | 4.94 | 9.39M |
| December 31, 2025 | 5.02 | 4.98 | 4.98 | 5.08 | 4.97 | 11.74M |
| December 30, 2025 | 5.12 | 5.02 | 5.02 | 5.12 | 5 | 11.45M |
| December 29, 2025 | 5.16 | 5.11 | 5.11 | 5.2 | 5.1 | 14.93M |
| December 26, 2025 | 5.05 | 5.21 | 5.21 | 5.27 | 5.01 | 28.17M |
| December 25, 2025 | 5.05 | 5.04 | 5.04 | 5.14 | 5 | 16.33M |
| December 24, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.88 | 5.42M |
| December 23, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.89 | 6.01M |
| December 22, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 7.24M |
| December 19, 2025 | 4.89 | 4.95 | 4.95 | 4.96 | 4.85 | 7.57M |
| December 18, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.81 | 5.29M |
| December 17, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.77 | 7.8M |
| December 16, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 7.17M |
| December 15, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.87 | 7.2M |
| December 12, 2025 | 4.96 | 4.93 | 4.93 | 4.99 | 4.92 | 9.76M |
| December 11, 2025 | 4.96 | 4.97 | 4.97 | 5.04 | 4.93 | 9.53M |
| December 10, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 6.33M |
| December 09, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.91 | 7.77M |
| December 08, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.93 | 11.44M |
| December 05, 2025 | 4.95 | 5 | 5 | 5 | 4.92 | 5.9M |
| December 04, 2025 | 4.92 | 4.95 | 4.95 | 5.01 | 4.92 | 6.13M |
| December 03, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 5.71M |
| December 02, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.94 | 7.43M |
| December 01, 2025 | 4.98 | 4.97 | 4.97 | 5.02 | 4.95 | 8.59M |
| November 28, 2025 | 4.92 | 4.98 | 4.98 | 4.99 | 4.88 | 8.94M |
| November 27, 2025 | 4.98 | 4.92 | 4.92 | 4.99 | 4.92 | 11.58M |
| November 26, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.97 | 11.4M |
| November 25, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 5.01 | 8.61M |
| November 24, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 5.01 | 8.44M |
| November 21, 2025 | 5.16 | 5.04 | 5.04 | 5.17 | 4.99 | 14.57M |
| November 20, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.15 | 9.77M |